Pires Investments (PIRI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pires Investments

Date Open High Low Close* Volume
07/06/2018 2.30p 2.30p 2.15p 2.30p 405
06/06/2018 2.30p 2.30p 2.30p 2.30p 0
05/06/2018 2.30p 2.30p 2.30p 2.30p 0
04/06/2018 2.30p 2.30p 2.14p 2.30p 6608
01/06/2018 2.30p 2.30p 2.30p 2.30p 0
31/05/2018 2.30p 2.30p 2.28p 2.30p 100000
30/05/2018 2.30p 2.30p 2.30p 2.30p 0
29/05/2018 2.30p 2.30p 2.30p 2.30p 0
25/05/2018 2.30p 2.30p 2.14p 2.30p 200
24/05/2018 2.30p 2.30p 2.30p 2.30p 0
23/05/2018 2.30p 2.30p 2.14p 2.30p 1
22/05/2018 2.30p 2.30p 2.29p 2.30p 6800
21/05/2018 2.30p 2.30p 2.18p 2.30p 50000
18/05/2018 2.30p 2.30p 2.30p 2.30p 0
17/05/2018 2.30p 2.30p 2.29p 2.30p 10000
16/05/2018 2.30p 2.30p 2.30p 2.30p 0
15/05/2018 2.30p 2.30p 2.30p 2.30p 0
14/05/2018 2.30p 2.30p 2.30p 2.30p 0
11/05/2018 2.30p 2.30p 2.29p 2.30p 10000
10/05/2018 2.30p 2.30p 2.17p 2.30p 163320
09/05/2018 2.30p 2.30p 2.30p 2.30p 0
08/05/2018 2.30p 2.30p 2.30p 2.30p 0
04/05/2018 2.15p 2.30p 2.15p 2.30p 163320
03/05/2018 2.15p 2.15p 2.15p 2.15p 0
02/05/2018 2.15p 2.15p 2.15p 2.15p 0
01/05/2018 2.15p 2.15p 2.15p 2.15p 0
30/04/2018 2.10p 2.20p 2.06p 2.15p 233425
27/04/2018 2.10p 2.18p 2.10p 2.10p 45871
26/04/2018 2.10p 2.10p 2.10p 2.10p 0
25/04/2018 2.10p 2.10p 2.10p 2.10p 0
24/04/2018 2.10p 2.10p 2.02p 2.10p 8
23/04/2018 2.10p 2.10p 2.10p 2.10p 0
20/04/2018 2.10p 2.10p 2.00p 2.10p 1939
19/04/2018 2.10p 2.10p 2.10p 2.10p 0
18/04/2018 2.10p 2.10p 2.10p 2.10p 0
17/04/2018 2.10p 2.10p 2.10p 2.10p 0
16/04/2018 2.10p 2.10p 2.10p 2.10p 0
13/04/2018 2.10p 2.10p 2.10p 2.10p 0
12/04/2018 2.10p 2.10p 2.10p 2.10p 0
11/04/2018 2.10p 2.10p 2.10p 2.10p 600000
10/04/2018 2.15p 2.15p 2.10p 2.10p 280000
09/04/2018 2.15p 2.15p 2.12p 2.15p 2940
06/04/2018 2.15p 2.20p 2.12p 2.15p 92909
05/04/2018 2.15p 2.15p 2.15p 2.15p 0
04/04/2018 2.15p 2.15p 2.15p 2.15p 0
03/04/2018 2.15p 2.20p 2.15p 2.15p 10795
29/03/2018 2.35p 2.39p 2.15p 2.15p 429886
28/03/2018 2.45p 2.45p 2.30p 2.35p 31737
27/03/2018 2.45p 2.45p 2.45p 2.45p 0
26/03/2018 2.45p 2.45p 2.45p 2.45p 0
23/03/2018 2.45p 2.45p 2.45p 2.45p 0
22/03/2018 2.55p 2.55p 2.45p 2.45p 0
21/03/2018 2.55p 2.55p 2.40p 2.55p 101080
20/03/2018 2.55p 2.55p 2.40p 2.55p 22000
19/03/2018 2.55p 2.55p 2.55p 2.55p 0
16/03/2018 2.60p 2.60p 2.50p 2.55p 72010
15/03/2018 2.60p 2.60p 2.50p 2.60p 5604
14/03/2018 2.60p 2.70p 2.60p 2.60p 0
13/03/2018 2.60p 2.62p 2.60p 2.60p 9999
12/03/2018 2.75p 2.75p 2.47p 2.60p 107001
09/03/2018 2.80p 2.80p 2.63p 2.75p 180000
08/03/2018 2.80p 2.80p 2.63p 2.80p 20000
07/03/2018 2.80p 2.80p 2.63p 2.80p 50000
06/03/2018 2.80p 2.80p 2.80p 2.80p 0
05/03/2018 2.80p 2.80p 2.80p 2.80p 0
02/03/2018 2.70p 2.85p 2.61p 2.80p 175604
01/03/2018 2.70p 2.70p 2.70p 2.70p 0
28/02/2018 2.70p 2.70p 2.70p 2.70p 0
27/02/2018 2.70p 2.70p 2.70p 2.70p 0
26/02/2018 2.70p 2.70p 2.70p 2.70p 0
23/02/2018 2.70p 2.70p 2.70p 2.70p 0
22/02/2018 2.80p 2.80p 2.61p 2.70p 115000
21/02/2018 2.80p 2.80p 2.65p 2.80p 27751
20/02/2018 2.80p 2.89p 2.65p 2.80p 25300
19/02/2018 2.80p 2.85p 2.80p 2.80p 52500
16/02/2018 2.80p 2.80p 2.62p 2.80p 15000
15/02/2018 2.80p 2.80p 2.80p 2.80p 0
14/02/2018 2.80p 2.80p 2.62p 2.80p 25000
13/02/2018 2.80p 2.80p 2.62p 2.80p 24351
12/02/2018 2.80p 2.89p 2.62p 2.80p 8966
09/02/2018 2.80p 2.80p 2.80p 2.80p 0
08/02/2018 2.80p 2.80p 2.80p 2.80p 0
07/02/2018 2.80p 2.80p 2.80p 2.80p 0
06/02/2018 2.95p 2.95p 2.80p 2.80p 165053
05/02/2018 3.00p 3.00p 2.82p 3.00p 224180
02/02/2018 3.00p 3.00p 2.83p 3.00p 70000
01/02/2018 3.00p 3.00p 2.83p 3.00p 12655
31/01/2018 3.00p 3.00p 3.00p 3.00p 0
30/01/2018 3.00p 3.00p 2.83p 3.00p 6897
29/01/2018 3.00p 3.12p 3.00p 3.00p 12500
26/01/2018 3.00p 3.00p 2.82p 3.00p 870
25/01/2018 3.00p 3.20p 2.85p 3.00p 123704
24/01/2018 2.95p 3.16p 2.95p 3.00p 132000
23/01/2018 2.95p 3.07p 2.83p 2.95p 143194
22/01/2018 2.95p 2.95p 2.81p 2.95p 28072
19/01/2018 2.95p 2.95p 2.89p 2.95p 3
18/01/2018 2.95p 2.95p 2.91p 2.95p 37264
17/01/2018 3.00p 3.00p 2.90p 2.95p 206035
16/01/2018 3.07p 3.10p 2.87p 3.00p 427132
15/01/2018 2.95p 3.20p 2.84p 3.07p 350811
12/01/2018 2.90p 3.04p 2.90p 2.95p 50000
11/01/2018 2.90p 2.99p 2.80p 2.90p 101728
10/01/2018 3.20p 3.20p 2.87p 2.90p 69582
09/01/2018 2.75p 3.30p 2.75p 3.20p 575835
08/01/2018 2.75p 2.93p 2.60p 2.75p 80855
05/01/2018 2.85p 2.85p 2.60p 2.75p 47354
04/01/2018 2.85p 2.96p 2.85p 2.85p 9854
03/01/2018 2.85p 2.96p 2.75p 2.85p 78500
02/01/2018 2.75p 3.00p 2.63p 2.85p 512344
29/12/2017 2.75p 2.94p 2.63p 2.75p 175000
28/12/2017 2.75p 2.75p 2.75p 2.75p 0
27/12/2017 2.75p 2.75p 2.58p 2.75p 31935
22/12/2017 2.63p 2.95p 2.63p 2.75p 59403
21/12/2017 2.25p 2.75p 2.25p 2.63p 251388
20/12/2017 2.25p 2.25p 2.25p 2.25p 0
19/12/2017 2.25p 2.25p 2.25p 2.25p 0
18/12/2017 2.25p 2.25p 2.10p 2.25p 21833
15/12/2017 2.25p 2.40p 2.25p 2.25p 75000
14/12/2017 2.25p 2.25p 2.25p 2.25p 0
13/12/2017 2.25p 2.43p 2.25p 2.25p 205670
12/12/2017 2.25p 2.25p 2.08p 2.25p 20525
11/12/2017 2.25p 2.25p 2.25p 2.25p 0
08/12/2017 2.25p 2.43p 2.08p 2.25p 68727
07/12/2017 2.25p 2.25p 2.25p 2.25p 0
06/12/2017 2.25p 2.25p 2.07p 2.25p 200000
05/12/2017 2.25p 2.25p 2.08p 2.25p 3990
04/12/2017 2.25p 2.43p 2.25p 2.25p 25000
01/12/2017 2.25p 2.25p 2.08p 2.25p 20256
30/11/2017 2.25p 2.25p 2.25p 2.25p 0
29/11/2017 2.25p 2.25p 2.08p 2.25p 89002
28/11/2017 2.25p 2.50p 2.25p 2.25p 3500
27/11/2017 2.25p 2.25p 2.25p 2.25p 0
24/11/2017 2.25p 2.25p 2.08p 2.25p 49297
23/11/2017 2.25p 2.25p 2.25p 2.25p 0
22/11/2017 2.25p 2.25p 2.08p 2.25p 195232
21/11/2017 2.25p 2.43p 2.25p 2.25p 10948
20/11/2017 2.25p 2.50p 2.07p 2.25p 204594
17/11/2017 2.25p 2.25p 2.25p 2.25p 0
16/11/2017 2.25p 2.25p 2.25p 2.25p 0
15/11/2017 2.25p 2.25p 2.06p 2.25p 81
14/11/2017 2.25p 2.25p 2.25p 2.25p 0
13/11/2017 2.25p 2.34p 2.10p 2.25p 270256
10/11/2017 2.25p 2.25p 2.25p 2.25p 0
09/11/2017 2.25p 2.25p 2.25p 2.25p 200000
08/11/2017 2.25p 2.25p 2.25p 2.25p 0
07/11/2017 2.25p 2.25p 2.25p 2.25p 0
06/11/2017 2.25p 2.35p 2.17p 2.25p 71734
03/11/2017 2.25p 2.25p 2.17p 2.25p 12514
02/11/2017 2.25p 2.25p 2.11p 2.25p 260740
01/11/2017 2.25p 2.25p 2.25p 2.25p 0
31/10/2017 2.25p 2.25p 2.25p 2.25p 0
30/10/2017 2.25p 2.43p 2.25p 2.25p 149732
27/10/2017 2.25p 2.45p 2.25p 2.25p 141326
26/10/2017 2.38p 2.38p 2.05p 2.25p 388527
25/10/2017 2.38p 2.45p 2.32p 2.38p 107939
24/10/2017 1.93p 2.50p 1.86p 2.38p 1639457
23/10/2017 1.93p 2.00p 1.93p 1.93p 0
20/10/2017 1.93p 1.93p 1.93p 1.93p 0
19/10/2017 1.93p 2.25p 1.93p 1.93p 0
18/10/2017 1.93p 1.93p 1.86p 1.93p 29215
17/10/2017 1.93p 1.93p 1.93p 1.93p 0
16/10/2017 1.93p 1.93p 1.93p 1.93p 0
13/10/2017 1.93p 1.93p 1.93p 1.93p 4219
12/10/2017 1.93p 1.93p 1.93p 1.93p 0
11/10/2017 1.93p 1.93p 1.93p 1.93p 15000
10/10/2017 1.98p 1.98p 1.93p 1.93p 229215
09/10/2017 1.98p 1.98p 1.98p 1.98p 0
06/10/2017 1.98p 2.35p 1.98p 1.98p 0
05/10/2017 1.98p 1.98p 1.98p 1.98p 295096
04/10/2017 1.98p 2.00p 1.93p 1.98p 0
03/10/2017 2.05p 1.98p 1.98p 1.98p 50000
02/10/2017 1.98p 2.35p 1.98p 1.98p 21513
29/09/2017 1.88p 1.98p 1.88p 1.98p 916297
28/09/2017 1.88p 1.88p 1.88p 1.88p 0
27/09/2017 1.88p 1.88p 1.88p 1.88p 381612
26/09/2017 1.88p 1.88p 1.88p 1.88p 363173
25/09/2017 1.88p 1.88p 1.88p 1.88p 100000
22/09/2017 1.88p 1.88p 1.88p 1.88p 452569
21/09/2017 1.88p 1.88p 1.88p 1.88p 0
20/09/2017 1.88p 1.88p 1.88p 1.88p 40000
19/09/2017 1.88p 1.88p 1.88p 1.88p 0
18/09/2017 2.05p 2.05p 1.88p 1.88p 50000
15/09/2017 2.13p 2.13p 2.05p 2.05p 100000
14/09/2017 2.13p 2.13p 2.13p 2.13p 25000
13/09/2017 2.13p 2.13p 2.13p 2.13p 0
12/09/2017 2.13p 2.13p 2.13p 2.13p 0
11/09/2017 2.13p 2.13p 2.13p 2.13p 5167
08/09/2017 2.13p 2.13p 2.13p 2.13p 8375
07/09/2017 2.13p 2.13p 2.13p 2.13p 10000
06/09/2017 2.13p 2.13p 2.13p 2.13p 0
05/09/2017 2.13p 2.50p 2.13p 2.13p 25000
04/09/2017 2.13p 2.25p 2.13p 2.13p 4075
01/09/2017 2.13p 2.13p 2.13p 2.13p 0
31/08/2017 2.13p 2.13p 2.13p 2.13p 0
30/08/2017 2.13p 2.13p 2.13p 2.13p 0
29/08/2017 2.13p 2.13p 2.13p 2.13p 73529
25/08/2017 2.13p 2.13p 2.13p 2.13p 0
24/08/2017 2.25p 2.25p 2.13p 2.13p 100000
23/08/2017 2.25p 2.25p 2.25p 2.25p 0
22/08/2017 2.25p 2.25p 2.25p 2.25p 0

*Close Price adjusted for both dividends and splits